Konami Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 9,599.40 | 600 |
| 2024-03-07 | 9,996.29 | 10,069.00 | 9,996.29 | 10,069.00 | 9,743.58 | 100 |
| 2024-03-06 | 10,062.05 | 10,135.00 | 10,062.05 | 10,135.00 | 9,807.45 | 500 |
| 2024-03-05 | 10,167.80 | 10,210.67 | 10,157.00 | 10,191.83 | 9,862.44 | 900 |
| 2024-03-04 | 10,203.47 | 10,261.09 | 10,181.50 | 10,194.56 | 9,865.08 | 200 |
| 2024-02-29 | 10,080.00 | 10,080.00 | 10,078.49 | 10,078.49 | 9,752.77 | 1,800 |
| 2024-02-28 | 10,114.00 | 10,114.00 | 10,088.49 | 10,090.00 | 9,763.90 | 600 |
| 2024-02-27 | 9,998.50 | 10,000.00 | 9,998.50 | 10,000.00 | 9,676.81 | 16,000 |
| 2024-02-26 | 10,077.01 | 10,077.01 | 10,041.00 | 10,060.89 | 9,735.73 | 31,900 |
| 2024-02-21 | 9,643.56 | 9,645.00 | 9,643.55 | 9,645.00 | 9,333.29 | 107,600 |
| 2024-02-20 | 9,598.00 | 9,598.00 | 9,598.00 | 9,598.00 | 9,287.80 | 8,900 |
| 2024-02-19 | 9,793.53 | 9,793.54 | 9,793.53 | 9,793.54 | 9,477.02 | 1,200 |
| 2024-02-16 | 9,856.00 | 9,856.00 | 9,856.00 | 9,856.00 | 9,537.47 | 300 |
| 2024-02-15 | 9,811.10 | 9,842.00 | 9,811.10 | 9,842.00 | 9,523.92 | 193,000 |
| 2024-02-14 | 9,682.00 | 9,682.00 | 9,682.00 | 9,682.00 | 9,369.09 | 500 |
| 2024-02-13 | 9,511.00 | 9,512.90 | 9,360.38 | 9,509.22 | 9,201.90 | 799 |
| 2024-02-07 | 9,418.42 | 9,418.42 | 9,418.42 | 9,418.42 | 9,114.03 | 300 |
| 2024-02-06 | 9,434.91 | 9,467.44 | 9,430.22 | 9,438.59 | 9,133.55 | 145 |
| 2024-02-05 | 9,369.40 | 9,369.40 | 9,368.00 | 9,368.00 | 9,065.24 | 2,200 |
| 2024-02-02 | 9,140.63 | 9,140.63 | 9,140.63 | 9,140.63 | 8,845.22 | 8,800 |
| 2024-02-01 | 8,901.61 | 8,901.61 | 8,846.00 | 8,846.00 | 8,560.11 | 1,300 |
| 2024-01-29 | 8,874.33 | 8,874.33 | 8,869.89 | 8,869.89 | 8,583.23 | 1,600 |
| 2024-01-26 | 8,873.33 | 8,873.33 | 8,822.94 | 8,872.00 | 8,585.27 | 500 |
| 2024-01-25 | 8,972.60 | 8,972.60 | 8,972.60 | 8,972.60 | 8,682.62 | 300 |
| 2024-01-24 | 8,859.87 | 8,963.50 | 8,859.87 | 8,866.00 | 8,579.46 | 4,600 |
| 2024-01-23 | 9,017.65 | 9,112.13 | 8,989.75 | 8,989.75 | 8,699.21 | 10,500 |
| 2024-01-22 | 9,013.02 | 9,053.64 | 8,974.07 | 9,003.11 | 8,712.14 | 53,400 |
| 2024-01-19 | 8,841.98 | 8,885.66 | 8,837.68 | 8,839.00 | 8,553.33 | 5,200 |
| 2024-01-18 | 8,720.01 | 8,842.67 | 8,641.95 | 8,725.87 | 8,443.86 | 105,444 |
| 2024-01-17 | 8,613.46 | 8,685.82 | 8,551.72 | 8,551.72 | 8,275.34 | 2,000 |
| 2024-01-16 | 8,588.95 | 8,629.20 | 8,558.75 | 8,581.18 | 8,303.85 | 300 |
| 2024-01-15 | 8,706.97 | 8,706.97 | 8,699.83 | 8,699.83 | 8,418.66 | 2,600 |
| 2024-01-12 | 8,597.28 | 8,597.29 | 8,532.47 | 8,532.47 | 8,256.71 | 16,400 |
| 2024-01-11 | 8,389.83 | 8,410.00 | 8,389.83 | 8,410.00 | 8,138.20 | 23,600 |
| 2024-01-10 | 8,332.75 | 8,334.00 | 8,167.36 | 8,334.00 | 8,064.66 | 300 |
| 2024-01-09 | 8,006.79 | 8,041.67 | 8,006.79 | 8,041.67 | 7,781.77 | 156 |
| 2024-01-05 | 7,902.50 | 7,913.00 | 7,874.00 | 7,913.00 | 7,657.26 | 2,747 |
| 2024-01-04 | 7,470.22 | 7,552.00 | 7,470.22 | 7,552.00 | 7,307.93 | 993 |
| 2023-12-29 | 7,382.50 | 7,398.32 | 7,332.47 | 7,366.24 | 7,128.17 | 154 |
| 2023-12-28 | 7,377.34 | 7,377.34 | 7,352.36 | 7,355.00 | 7,117.30 | 439 |
| 2023-12-21 | 7,338.00 | 7,338.00 | 7,338.00 | 7,338.00 | 7,100.85 | 1,900 |
| 2023-12-19 | 7,445.00 | 7,445.00 | 7,445.00 | 7,445.00 | 7,204.39 | 39,500 |
| 2023-12-15 | 7,258.00 | 7,258.00 | 7,258.00 | 7,258.00 | 7,023.43 | 2,800 |
| 2023-12-13 | 7,534.00 | 7,622.00 | 7,534.00 | 7,622.00 | 7,375.67 | 2,100 |
| 2023-12-11 | 7,482.25 | 7,482.25 | 7,482.25 | 7,482.25 | 7,240.43 | 2,500 |
| 2023-12-08 | 7,371.36 | 7,371.36 | 7,371.36 | 7,371.36 | 7,133.13 | 9,100 |
| 2023-12-06 | 7,523.77 | 7,532.00 | 7,523.77 | 7,532.00 | 7,288.58 | 192,100 |
| 2023-12-05 | 7,441.15 | 7,447.00 | 7,441.15 | 7,447.00 | 7,206.32 | 23,700 |
| 2023-12-04 | 7,385.94 | 7,385.94 | 7,385.94 | 7,385.94 | 7,147.24 | 400 |
| 2023-11-30 | 7,315.00 | 7,315.00 | 7,315.00 | 7,315.00 | 7,078.59 | 600 |
| 2023-11-28 | 7,260.17 | 7,260.17 | 7,260.17 | 7,260.17 | 7,025.53 | 31,000 |
| 2023-11-27 | 7,234.00 | 7,234.00 | 7,234.00 | 7,234.00 | 7,000.21 | 100 |
| 2023-11-24 | 7,311.00 | 7,311.00 | 7,311.00 | 7,311.00 | 7,074.72 | 180,000 |
| 2023-11-20 | 7,456.00 | 7,456.00 | 7,456.00 | 7,456.00 | 7,215.03 | 13,300 |
| 2023-11-16 | 7,771.66 | 7,771.66 | 7,771.66 | 7,771.66 | 7,520.48 | 200 |
| 2023-11-15 | 7,897.00 | 7,897.00 | 7,897.00 | 7,897.00 | 7,641.78 | 1,100 |
| 2023-11-14 | 7,801.00 | 7,947.50 | 7,801.00 | 7,801.00 | 7,548.88 | 10,800 |
| 2023-11-13 | 7,980.41 | 7,982.00 | 7,980.41 | 7,982.00 | 7,724.03 | 1,000 |
| 2023-11-10 | 7,948.00 | 7,948.00 | 7,946.41 | 7,948.00 | 7,691.13 | 74,200 |
| 2023-11-09 | 7,940.00 | 7,940.00 | 7,770.00 | 7,770.00 | 7,518.88 | 248 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 112.0000 JPY |
| 2026-03-30 | 138.5000 JPY |
| 2025-09-29 | 83.0000 JPY |
| 2025-03-28 | 99.5000 JPY |
| 2024-09-27 | 66.0000 JPY |
| 2024-03-28 | 69.0000 JPY |
| 2023-09-28 | 62.0000 JPY |
| 2023-03-30 | 62.0000 JPY |
| 2022-09-29 | 62.0000 JPY |
| 2022-03-30 | 87.0000 JPY |
| 2021-09-29 | 36.5000 JPY |
| 2021-03-30 | 50.5000 JPY |
| 2020-09-29 | 22.5000 JPY |
| 2020-03-30 | 7.0000 JPY |
| 2019-09-27 | 38.0000 JPY |
| 2019-03-27 | 40.5000 JPY |
Open, high, low and close are as traded (JPY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.